硅宝科技 sz.300019
18.19
+1.96%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.11 | 17.61 | 16.90 | 17.58 | +2.58% | 1.83 | 3.01% |
| 2025-05-23 | 17.16 | 17.60 | 17.09 | 17.13 | -0.46% | 1.42 | 2.34% |
| 2025-05-22 | 17.91 | 17.97 | 17.21 | 17.21 | -4.53% | 2.29 | 3.73% |
| 2025-05-21 | 18.14 | 18.34 | 17.85 | 18.03 | -0.92% | 2.14 | 3.37% |
| 2025-05-20 | 17.58 | 18.34 | 17.47 | 18.20 | +2.78% | 2.85 | 4.49% |
| 2025-05-19 | 17.64 | 17.75 | 17.39 | 17.70 | -0.55% | 1.59 | 2.59% |
| 2025-05-16 | 17.39 | 18.06 | 17.39 | 17.80 | +1.74% | 2.00 | 3.19% |
| 2025-05-15 | 17.97 | 18.20 | 17.49 | 17.50 | -3.16% | 2.24 | 3.61% |
| 2025-05-14 | 18.43 | 18.43 | 17.93 | 18.07 | -2.91% | 3.11 | 4.91% |
| 2025-05-13 | 18.24 | 18.77 | 18.11 | 18.61 | +2.66% | 4.42 | 6.80% |
| 2025-05-12 | 18.13 | 18.42 | 17.94 | 18.13 | +1.65% | 2.79 | 4.37% |
| 2025-05-09 | 17.95 | 18.22 | 17.57 | 17.83 | -0.75% | 2.50 | 3.93% |
| 2025-05-08 | 18.21 | 18.36 | 17.91 | 17.97 | -1.22% | 3.13 | 4.85% |
| 2025-05-07 | 18.59 | 18.62 | 17.98 | 18.19 | -0.95% | 3.31 | 5.09% |
| 2025-05-06 | 17.95 | 18.42 | 17.80 | 18.36 | +3.10% | 3.89 | 6.00% |